Skip to main content
logo
State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
462.03
-20.44 (-4.24%)
Oct 16, 2026, 4:00 PM EDT - Market closed

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026473.98473.98462.29462.03462.03-4.24%464,010
Oct 15, 2026467.46482.78463.02482.47482.47-0.05%220,846
Oct 14, 2026498.21499.46480.00482.70482.70-5.31%147,012
Oct 13, 2026498.28510.00494.33509.78509.780.12%202,126
Oct 12, 2026521.99521.99508.28509.17509.17-3.55%113,528
Oct 9, 2026534.77536.90519.67527.93527.93-0.05%97,371
Oct 8, 2026540.17541.89520.69528.18528.18-3.68%236,622
Oct 7, 2026547.40552.43544.87548.38548.38-1.80%97,222
Oct 6, 2026559.47562.19556.54558.42558.421.09%54,924
Oct 5, 2026554.55555.19545.71552.42552.42-0.50%97,474
Oct 2, 2026550.55560.71550.00555.21555.213.59%130,743
Oct 1, 2026531.12539.71525.76535.99535.991.20%110,119
Sep 30, 2026531.65534.51525.74529.62529.62-0.07%62,623
Sep 29, 2026536.39537.55528.65530.00530.000.44%121,748
Sep 28, 2026536.98538.38520.61527.67527.67-2.42%166,234
Sep 25, 2026531.85545.15530.95540.74540.742.67%110,387
Sep 24, 2026518.68527.19515.99526.70526.70-0.14%116,841
Sep 23, 2026535.24535.85521.05527.44527.44-1.31%158,032
Sep 22, 2026521.34535.06520.95534.45534.451.89%143,320
Sep 21, 2026517.16527.06513.32524.56524.563.57%85,095
Sep 18, 2026503.78506.96498.70506.66506.481.48%71,377
Sep 17, 2026493.97501.76492.17499.27499.094.06%91,622
Sep 16, 2026487.26489.15474.00479.80479.63-0.14%109,121
Sep 15, 2026478.93485.00475.90480.49480.321.24%500,924
Sep 14, 2026482.03486.13473.82474.62474.45-6.12%144,754
Sep 11, 2026498.01509.92496.93505.57505.393.08%74,944
Sep 10, 2026483.83494.98480.76490.47490.29-1.05%91,399
Sep 9, 2026492.41503.80492.41495.65495.47-0.07%45,216
Sep 8, 2026499.80503.69494.56495.98495.800.92%149,734
Sep 4, 2026482.18491.63481.74491.45491.272.70%48,042
Sep 3, 2026474.00479.29466.34478.52478.350.30%79,823
Sep 2, 2026470.97477.54466.83477.10476.930.88%90,376
Sep 1, 2026473.94475.38467.05472.93472.76-2.52%158,556
Aug 31, 2026483.02486.11480.36485.14484.960.68%98,717
Aug 28, 2026496.98496.98479.57481.84481.66-3.68%96,796
Aug 27, 2026503.11503.80494.04500.26500.081.95%77,586
Aug 26, 2026489.54496.40486.65490.71490.53-0.04%57,463
Aug 25, 2026493.00493.00484.94490.93490.751.94%67,528
Aug 24, 2026489.77489.77476.56481.60481.42-3.34%134,242
Aug 21, 2026502.14504.30492.19498.23498.050.30%39,121
Aug 20, 2026500.41505.50493.68496.74496.56-1.30%86,812
Aug 19, 2026522.07523.86497.70503.30503.12-2.79%55,101
Aug 18, 2026529.95531.53512.37517.74517.55-5.75%63,867
Aug 17, 2026550.40558.64549.34549.34549.140.93%76,836
Aug 14, 2026536.00544.29533.37544.29544.091.72%75,685
Aug 13, 2026533.98545.89533.69535.08534.89-0.95%35,850
Aug 12, 2026549.21550.25539.19540.19539.991.90%43,717
Aug 11, 2026533.38537.34527.21530.11529.920.90%43,323
Aug 10, 2026545.85546.02524.59525.40525.21-3.54%61,444
Aug 7, 2026535.17545.79530.26544.67544.474.66%108,550